UVAT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	93.50	96.70	91.50	95.80	95.80	3.57%	594,346
Jul 8, 2026	95.40	95.50	91.00	92.50	92.50	-3.04%	710,698
Jul 7, 2026	103.00	103.00	93.90	95.40	95.40	-6.01%	1,187,102
Jul 6, 2026	100.50	104.50	98.70	101.50	101.50	2.73%	1,602,647
Jul 3, 2026	94.80	99.20	94.00	98.80	98.80	4.55%	1,100,363
Jul 2, 2026	94.80	97.70	94.20	94.50	94.50	-1.66%	487,394
Jul 1, 2026	96.60	99.80	96.00	96.10	96.10	1.26%	1,043,899
Jun 30, 2026	91.80	95.50	91.80	94.90	94.90	4.75%	684,202
Jun 29, 2026	90.70	92.70	88.20	90.60	90.60	-	646,424
Jun 26, 2026	95.10	98.00	90.00	91.80	90.60	-3.47%	977,457
Jun 25, 2026	100.50	100.50	95.00	95.10	93.86	-3.26%	984,793
Jun 24, 2026	94.50	100.00	94.50	98.30	97.02	1.97%	762,462
Jun 23, 2026	103.50	103.50	95.70	96.40	95.14	-5.95%	1,748,472
Jun 22, 2026	104.00	105.50	101.00	102.50	101.16	0.99%	1,807,840
Jun 18, 2026	102.50	105.50	99.60	101.50	100.17	-	1,556,978
Jun 17, 2026	96.80	105.00	95.70	101.50	100.17	2.94%	1,865,205
Jun 16, 2026	99.90	102.50	96.60	98.60	97.31	1.13%	1,469,199
Jun 15, 2026	97.40	99.70	95.00	97.50	96.23	3.39%	1,457,681
Jun 12, 2026	99.10	101.00	94.30	94.30	93.07	-0.74%	1,730,447
Jun 11, 2026	100.50	101.50	92.80	95.00	93.76	-7.77%	2,806,490
Jun 10, 2026	100.00	111.00	99.30	103.00	101.65	1.98%	4,795,365
Jun 9, 2026	101.50	102.50	96.50	101.00	99.68	1.41%	1,963,751
Jun 8, 2026	90.50	101.00	90.50	99.60	98.30	-0.90%	1,866,496
Jun 5, 2026	105.00	107.50	98.50	100.50	99.19	-5.19%	2,251,310
Jun 4, 2026	107.00	112.00	104.50	106.00	104.61	-2.30%	2,242,536
Jun 3, 2026	111.50	116.50	107.50	108.50	107.08	-	3,634,490
Jun 2, 2026	113.00	118.00	108.00	108.50	107.08	-3.98%	4,012,423
Jun 1, 2026	105.00	114.00	104.50	113.00	111.52	8.65%	4,985,940
May 29, 2026	104.00	106.00	101.50	104.00	102.64	2.97%	1,741,906
May 28, 2026	108.50	110.00	99.90	101.00	99.68	-5.61%	2,808,760
May 27, 2026	113.50	114.50	105.00	107.00	105.60	-5.31%	3,467,742
May 26, 2026	113.00	113.50	106.50	113.00	111.52	1.80%	3,298,650
May 25, 2026	108.00	114.00	107.50	111.00	109.55	6.73%	5,665,030
May 22, 2026	100.50	109.00	99.20	104.00	102.64	4.00%	4,639,424
May 21, 2026	95.20	101.50	95.20	100.00	98.69	0.10%	7,777,518
May 20, 2026	113.00	114.50	99.90	99.90	98.59	-10.00%	11,160,220
May 19, 2026	107.00	111.00	107.00	111.00	109.55	9.90%	5,125,071
May 18, 2026	102.00	104.00	98.20	101.00	99.68	-3.81%	4,166,834
May 15, 2026	96.00	105.00	94.50	105.00	103.63	9.95%	6,425,036
May 14, 2026	100.00	101.00	95.20	95.50	94.25	-7.28%	3,249,142
May 13, 2026	105.00	108.00	101.50	103.00	101.65	0.49%	6,426,176
May 12, 2026	97.00	103.00	94.00	102.50	101.16	5.67%	4,439,295
May 11, 2026	91.40	97.60	88.10	97.00	95.73	9.23%	3,861,050
May 8, 2026	88.50	90.00	84.60	88.80	87.64	0.45%	2,028,157
May 7, 2026	93.40	93.50	88.00	88.40	87.24	-3.91%	2,357,587
May 6, 2026	99.50	101.00	91.50	92.00	90.80	-7.07%	4,113,079
May 5, 2026	94.90	102.50	92.30	99.00	97.71	4.87%	7,228,613
May 4, 2026	90.00	94.40	87.80	94.40	93.17	9.90%	3,063,026
Apr 30, 2026	85.40	87.30	83.30	85.90	84.78	2.51%	2,698,165
Apr 29, 2026	80.00	84.90	80.00	83.80	82.70	2.82%	2,019,799